Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 37.43 38.55 37.43 38.16 14,553,394 +0.32(+0.85%)
Mar 28, 2003 36.93 37.99 36.93 37.84 8,653,701 +0.28(+0.74%)
Mar 27, 2003 36.93 37.81 36.73 37.56 8,366,655 +0.20(+0.53%)
Mar 26, 2003 37.65 37.66 37.25 37.37 10,069,373 -0.28(-0.74%)
Mar 25, 2003 37.26 37.85 36.95 37.64 11,592,857 +0.22(+0.58%)
Mar 24, 2003 37.66 38.24 37.36 37.43 10,969,028 -1.27(-3.27%)
Mar 21, 2003 38.37 38.70 37.84 38.69 13,175,935 +0.84(+2.23%)
Mar 20, 2003 37.70 37.92 37.26 37.85 8,894,802 +0.05(+0.14%)
Mar 19, 2003 37.48 37.89 36.94 37.79 10,353,842 +0.35(+0.93%)
Mar 18, 2003 37.19 37.53 36.98 37.45 10,946,131 +0.26(+0.69%)
Mar 17, 2003 35.91 37.26 35.88 37.19 12,462,337 +0.79(+2.17%)
Mar 14, 2003 36.71 36.85 36.14 36.40 11,506,122 -0.19(-0.52%)
Mar 13, 2003 36.06 36.67 35.76 36.59 14,613,442 +0.53(+1.46%)
Mar 12, 2003 35.94 36.14 35.67 36.06 13,523,029 +0.13(+0.37%)
Mar 11, 2003 35.95 36.26 35.59 35.93 11,164,183 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.58 35.70 10,787,368 -0.77(-2.12%)
Mar 07, 2003 34.66 36.53 34.64 36.47 20,135,562 +1.32(+3.75%)
Mar 06, 2003 34.69 35.44 34.49 35.15 14,082,717 +0.32(+0.93%)
Mar 05, 2003 33.98 34.89 33.96 34.83 10,124,568 +0.74(+2.17%)
Mar 04, 2003 34.58 34.92 34.08 34.09 8,301,451 -0.49(-1.41%)
Mar 03, 2003 35.06 35.24 34.46 34.58 8,574,093 -0.01(-0.04%)
Feb 28, 2003 34.64 34.98 34.37 34.59 9,763,372 -0.22(-0.63%)
Feb 27, 2003 34.29 35.02 34.16 34.81 8,307,062 +0.63(+1.85%)
Feb 26, 2003 34.79 35.20 34.17 34.17 9,202,926 -0.62(-1.78%)
Feb 25, 2003 34.20 34.85 33.86 34.79 9,348,648 +0.22(+0.63%)
Feb 24, 2003 35.28 35.28 34.56 34.58 8,315,099 -0.69(-1.96%)
Feb 21, 2003 34.61 35.48 34.33 35.27 9,815,686 +1.03(+3.00%)
Feb 20, 2003 35.02 35.17 34.03 34.24 8,378,482 -0.43(-1.24%)
Feb 19, 2003 34.96 35.04 34.42 34.67 6,809,659 -0.32(-0.92%)
Feb 18, 2003 34.95 35.58 34.69 34.99 12,173,168 +0.86(+2.53%)
Feb 14, 2003 33.84 34.62 33.77 34.13 12,786,989 +0.29(+0.86%)
Feb 13, 2003 32.97 34.19 32.38 33.84 20,181,508 +0.86(+2.62%)
Feb 12, 2003 34.16 34.16 32.97 32.97 23,638,650 -1.32(-3.85%)
Feb 11, 2003 34.62 35.36 34.15 34.29 12,156,033 -0.03(-0.08%)
Feb 10, 2003 33.90 34.94 33.78 34.32 12,237,309 +0.13(+0.39%)
Feb 07, 2003 34.09 34.35 33.85 34.19 9,508,776 -0.18(-0.54%)
Feb 06, 2003 34.37 34.46 33.88 34.37 9,638,879 +0.01(+0.04%)
Feb 05, 2003 34.79 35.08 34.34 34.36 8,999,886 -0.44(-1.25%)
Feb 04, 2003 34.63 34.95 34.04 34.79 10,649,228 -0.38(-1.09%)
Feb 03, 2003 35.28 35.51 34.93 35.18 8,874,635 -0.18(-0.50%)
Jan 31, 2003 34.36 35.48 34.13 35.35 15,107,168 +1.37(+4.02%)
Jan 30, 2003 34.47 34.66 33.99 33.99 11,726,449 -0.57(-1.64%)
Jan 29, 2003 34.46 34.89 34.16 34.56 13,791,728 -0.42(-1.21%)
Jan 28, 2003 34.82 35.02 34.12 34.98 11,516,736 +0.57(+1.65%)
Jan 27, 2003 34.99 35.25 34.09 34.41 15,989,688 -0.94(-2.67%)
Jan 24, 2003 36.15 36.21 35.06 35.35 11,928,731 -0.78(-2.17%)
Jan 23, 2003 35.91 36.24 35.78 36.14 10,286,364 +0.53(+1.48%)
Jan 22, 2003 35.61 36.10 35.24 35.61 14,633,155 +0.01(+0.02%)
Jan 21, 2003 36.47 36.93 35.48 35.61 14,868,493 -0.53(-1.46%)
Jan 17, 2003 36.07 36.37 35.96 36.13 8,535,122 +0.07(+0.20%)
Jan 16, 2003 36.73 36.77 35.72 36.06 11,767,693 -0.21(-0.58%)
Jan 15, 2003 37.33 37.33 36.19 36.27 11,764,964 -0.90(-2.41%)
Jan 14, 2003 36.67 37.24 36.66 37.17 7,563,288 +0.21(+0.57%)
Jan 13, 2003 37.72 37.72 36.77 36.96 11,492,778 -0.77(-2.03%)
Jan 10, 2003 37.49 37.75 37.15 37.72 7,870,654 +0.23(+0.62%)
Jan 09, 2003 37.17 37.66 36.88 37.49 9,022,025 +0.74(+2.01%)
Jan 08, 2003 36.97 37.17 36.57 36.75 8,413,359 -0.22(-0.59%)
Jan 07, 2003 37.66 37.67 36.86 36.97 9,898,479 -0.85(-2.25%)
Jan 06, 2003 37.30 37.95 37.17 37.82 8,978,202 +0.36(+0.95%)
Jan 03, 2003 36.93 37.55 36.93 37.46 13,258,728 +0.98(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.